California Muni Bond Ishares ETF (NY: CMF )

61.83 USD +0.10 (+0.16%)
Official Closing Price Updated: 4:09 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 61.72 61.90 61.69 61.89 91,600 +0.08(+0.14%)
Feb 25, 2021 61.87 61.87 61.74 61.80 183,274 -0.20(-0.33%)
Feb 24, 2021 62.04 62.04 61.91 62.01 206,736 -0.14(-0.23%)
Feb 23, 2021 62.19 62.19 62.08 62.15 250,017 -0.14(-0.22%)
Feb 22, 2021 62.60 62.60 62.29 62.29 160,736 -0.27(-0.43%)
Feb 19, 2021 62.69 62.73 62.54 62.56 180,100 -0.13(-0.21%)
Feb 18, 2021 62.84 62.84 62.68 62.69 110,780 -0.24(-0.38%)
Feb 17, 2021 62.91 62.99 62.91 62.93 89,347 -0.12(-0.19%)
Feb 16, 2021 63.13 63.13 63.01 63.05 154,711 -0.13(-0.21%)
Feb 12, 2021 63.16 63.18 63.14 63.18 169,900 +0.03(+0.05%)
Feb 11, 2021 63.14 63.20 63.14 63.15 137,193 +0.00(+0.00%)
Feb 10, 2021 63.11 63.18 63.10 63.15 92,530 +0.07(+0.11%)
Feb 09, 2021 63.05 63.11 63.05 63.08 77,749 +0.01(+0.02%)
Feb 08, 2021 63.07 63.07 63.01 63.07 66,099 +0.01(+0.02%)
Feb 05, 2021 63.07 63.07 63.01 63.06 103,200 +0.06(+0.10%)
Feb 04, 2021 63.00 63.04 62.98 63.00 100,576 -0.04(-0.06%)
Feb 03, 2021 62.99 63.05 62.98 63.04 73,187 +0.00(+0.00%)
Feb 02, 2021 62.99 63.06 62.99 63.04 77,672 -0.02(-0.03%)
Feb 01, 2021 63.05 63.06 62.99 63.06 120,756 -0.02(-0.03%)
Jan 29, 2021 63.02 63.13 63.02 63.08 85,800 -0.03(-0.05%)
Jan 28, 2021 63.06 63.13 63.06 63.11 45,756 +0.00(+0.00%)
Jan 27, 2021 63.06 63.11 63.04 63.11 97,929 +0.07(+0.11%)
Jan 26, 2021 62.94 63.04 62.92 63.04 81,064 +0.11(+0.17%)
Jan 25, 2021 62.90 62.94 62.90 62.93 93,583 +0.02(+0.03%)
Jan 22, 2021 62.88 62.91 62.83 62.91 120,300 +0.06(+0.10%)
Jan 21, 2021 62.85 62.87 62.81 62.85 79,274 +0.01(+0.01%)
Jan 20, 2021 62.77 62.84 62.77 62.84 84,167 +0.02(+0.03%)
Jan 19, 2021 62.76 62.83 62.76 62.82 103,112 +0.06(+0.10%)
Jan 15, 2021 62.70 62.79 62.64 62.76 97,500 +0.01(+0.02%)
Jan 14, 2021 62.75 62.76 62.70 62.75 94,371 -0.03(-0.05%)
Jan 13, 2021 62.70 62.78 62.69 62.78 68,314 +0.10(+0.16%)
Jan 12, 2021 62.68 62.73 62.68 62.68 129,941 -0.03(-0.05%)
Jan 11, 2021 62.75 62.76 62.68 62.71 126,975 -0.04(-0.06%)
Jan 08, 2021 62.85 62.85 62.71 62.75 108,200 -0.11(-0.17%)
Jan 07, 2021 62.88 62.89 62.83 62.86 137,634 +0.00(+0.00%)
Jan 06, 2021 62.86 62.95 62.86 62.86 165,803 +0.00(+0.00%)
Jan 05, 2021 62.85 62.97 62.82 62.86 87,212 +0.02(+0.03%)
Jan 04, 2021 62.82 62.87 62.82 62.84 129,639 +0.01(+0.02%)
Dec 31, 2020 62.83 62.83 62.83 84,423 +0.01(+0.02%)
Dec 30, 2020 62.80 62.89 62.79 62.82 84,423 -0.07(-0.11%)
Dec 29, 2020 62.87 62.90 62.83 62.89 104,843 +0.02(+0.03%)
Dec 28, 2020 62.87 62.87 62.81 62.87 93,447 -0.01(-0.02%)
Dec 24, 2020 62.79 62.89 62.79 62.88 61,200 +0.08(+0.13%)
Dec 23, 2020 62.80 62.84 62.80 62.80 69,912 -0.04(-0.06%)
Dec 22, 2020 62.76 62.84 62.76 62.84 52,976 +0.01(+0.02%)
Dec 21, 2020 62.84 62.84 62.79 62.83 61,566 -0.01(-0.02%)
Dec 18, 2020 62.76 62.85 62.75 62.84 88,200 +0.09(+0.14%)
Dec 17, 2020 62.84 62.84 62.62 62.75 131,448 -0.17(-0.27%)
Dec 16, 2020 62.90 62.92 62.84 62.92 93,695 +0.10(+0.16%)
Dec 15, 2020 62.83 62.91 62.82 62.82 72,868 -0.07(-0.11%)
Dec 14, 2020 62.83 62.91 62.83 62.89 62,998 +0.01(+0.02%)
Dec 11, 2020 62.88 62.88 62.82 62.88 211,400 +0.00(+0.00%)
Dec 10, 2020 62.89 62.89 62.83 62.88 58,600 +0.03(+0.05%)
Dec 09, 2020 62.85 62.86 62.82 62.85 110,368 +0.00(+0.00%)
Dec 08, 2020 62.81 62.85 62.78 62.85 158,578 +0.04(+0.06%)
Dec 07, 2020 62.83 62.83 62.77 62.81 101,219 +0.05(+0.08%)
Dec 04, 2020 62.79 62.79 62.72 62.76 117,700 -0.05(-0.07%)
Dec 03, 2020 62.80 62.81 62.76 62.80 101,454 +0.08(+0.13%)
Dec 02, 2020 62.70 62.74 62.69 62.72 114,718 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.